|
|
Closing price on 9/10/2012
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.90 |
| Volume |
21,490 |
| Split-adjusted Price |
1.86 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2012
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.86
|
21,490
|
|
|
9/7/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
1.92
|
84,180
|
|
|
9/6/2012
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.92
|
23,220
|
|
|
9/5/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
1.98
|
68,890
|
|
|
9/4/2012
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
1.92
|
76,550
|
|
|
8/31/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
1.98
|
32,730
|
|
|
8/30/2012
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.92
|
131,850
|
|
|
8/29/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
1.98
|
111,420
|
|
|
8/28/2012
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.98
|
47,770
|
|
|
8/27/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.05
|
97,220
|
|
|
8/24/2012
|
-0.10 / -2.94%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
2.11
|
128,760
|
|
|
8/23/2012
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.18
|
191,390
|
|
|
8/22/2012
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
2.24
|
326,560
|
|
|
8/21/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.30
|
129,760
|
|
|
8/20/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
2.37
|
141,090
|
|
|
8/17/2012
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
2.37
|
173,990
|
|
|
8/16/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.30
|
31,240
|
|
|
8/15/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.30
|
60,690
|
|
|
8/14/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.37
|
138,020
|
|
|
8/13/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.37
|
138,890
|
|
|
8/10/2012
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.43
|
67,740
|
|
|
8/9/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
2.50
|
287,340
|
|
|
8/8/2012
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
2.43
|
157,780
|
|
|
8/7/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
2.37
|
128,290
|
|
|
8/6/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.37
|
161,280
|
|
|
8/3/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.30
|
65,630
|
|
|
8/2/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.30
|
146,800
|
|
|
8/1/2012
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
2.24
|
133,040
|
|
|
7/31/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.30
|
222,430
|
|
|
7/30/2012
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.50
|
2.24
|
242,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
92,500
|
65.90
|
-0.60%
|
|
|
|
CIG
|
16,000
|
9.18
|
-0.86%
|
|
|
|
CKG
|
52,900
|
11.25
|
0.45%
|
|
|
|
CRE
|
972,800
|
9.69
|
2.54%
|
|
|
|
DLG
|
1,600,300
|
2.77
|
0.73%
|
|
|
|
DLR
|
0
|
15.90
|
0.00%
|
|
|
|
DTI
|
4,000
|
2.40
|
4.35%
|
|
|
|
DXS
|
1,033,700
|
10.10
|
0.50%
|
|
|
|
FIR
|
145,400
|
8.23
|
0.98%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:09:53 PM
|
|
|
|
|